4551
182
TWD-2.00 (-1.09%)
2026.07.27收盤
智伸科－現股當沖
智伸科最新現股當沖狀況
整理智伸科最新(2026/04/24) 當沖狀況。整體成交張數為106張，佔整體市場成交張數的25.14%。當日現股當沖之總損益為-2.1萬元、每張平均損益則為-198元。
開盤價
184
收盤價
182
當日範圍
175.5 - 184
成交張數
920
開盤價(昨)
186
收盤價(昨)
184
昨日範圍
180 - 192
成交張數(昨)
971
成交金額
1.65億
成交金額(昨)
1.79億
52週範圍
111 - 282
發行股數
1億
市值
210億
現股當沖－歷史逐日資訊
開盤價
184
收盤價
182
成交張數
920
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2026/04/24 | 131 | -5 | -3.68 | 422 | 5,551.18 | 106 | 25.14 | 1,397 | 25.17 | 1,394.9 | 25.13 | -2.1 | -198.11 | 0 | 0 |
| 2026/04/23 | 136 | -3 | -2.16 | 636 | 8,633.38 | 183 | 28.76 | 2,470.9 | 28.62 | 2,483.35 | 28.76 | +12.45 | +680.33 | 0 | 0 |
| 2026/04/22 | 139 | -1.5 | -1.07 | 304 | 4,231.75 | 37 | 12.17 | 514.1 | 12.15 | 514.65 | 12.16 | +0.55 | +148.65 | 0 | 0 |
| 2026/04/21 | 140.5 | +0.5 | +0.36 | 391 | 5,507.1 | 78 | 19.95 | 1,096.55 | 19.91 | 1,100.35 | 19.98 | +3.8 | +487.18 | 0 | 0 |
| 2026/04/20 | 140 | -2 | -1.41 | 460 | 6,491.96 | 76 | 16.52 | 1,075.3 | 16.56 | 1,073.5 | 16.54 | -1.8 | -236.84 | 0 | 0 |
| 2026/04/17 | 142 | +0 | +0 | 695 | 9,831.06 | 247 | 35.52 | 3,495.15 | 35.55 | 3,500.55 | 35.61 | +5.4 | +218.62 | 0 | 0 |
| 2026/04/16 | 142 | +5.5 | +4.03 | 1,143 | 16,245.64 | 459 | 40.17 | 6,483.35 | 39.91 | 6,536.7 | 40.24 | +53.35 | +1,162.31 | 0 | 0 |
| 2026/04/15 | 136.5 | -1.5 | -1.09 | 456 | 6,285.52 | 110 | 24.11 | 1,518.6 | 24.16 | 1,514.95 | 24.1 | -3.65 | -331.82 | 0 | 0 |
| 2026/04/14 | 138 | +0.5 | +0.36 | 574 | 7,974.64 | 199 | 34.69 | 2,768.25 | 34.71 | 2,766.8 | 34.69 | -1.45 | -72.86 | 0 | 0 |
| 2026/04/13 | 137.5 | +1.5 | +1.1 | 523 | 7,149.08 | 184 | 35.16 | 2,490.3 | 34.83 | 2,523.4 | 35.3 | +33.1 | +1,798.91 | 1 | 0.19 |
| 2026/04/10 | 136 | +3 | +2.26 | 521 | 7,033.7 | 127 | 24.39 | 1,712.85 | 24.35 | 1,718.25 | 24.43 | +5.4 | +425.2 | 0 | 0 |
| 2026/04/09 | 133 | +1 | +0.76 | 501 | 6,523.08 | 179 | 35.7 | 2,324.85 | 35.64 | 2,336.1 | 35.81 | +11.25 | +628.49 | 0 | 0 |
| 2026/04/08 | 132 | +0.5 | +0.38 | 645 | 8,704.04 | 234 | 36.3 | 3,154.85 | 36.25 | 3,192.85 | 36.68 | +38 | +1,623.93 | 0 | 0 |
| 2026/04/07 | 131.5 | +0 | +0 | 294 | 3,912.42 | 107 | 36.4 | 1,422.85 | 36.37 | 1,424 | 36.4 | +1.15 | +107.48 | 0 | 0 |
| 2026/04/02 | 131.5 | +0 | +0 | 264 | 3,481.91 | 70 | 26.47 | 918.95 | 26.39 | 922.35 | 26.49 | +3.4 | +485.71 | 0 | 0 |
| 2026/04/01 | 131.5 | +2.5 | +1.94 | 351 | 4,635.11 | 138 | 39.36 | 1,822.95 | 39.33 | 1,824.9 | 39.37 | +1.95 | +141.3 | 0 | 0 |
| 2026/03/31 | 129 | -2 | -1.53 | 377 | 4,895.84 | 99 | 26.27 | 1,286.15 | 26.27 | 1,289.6 | 26.34 | +3.45 | +348.48 | 0 | 0 |
| 2026/03/30 | 131 | -3 | -2.24 | 261 | 3,405.92 | 52 | 19.91 | 678.4 | 19.92 | 679.45 | 19.95 | +1.05 | +201.92 | 0 | 0 |
| 2026/03/27 | 134 | +2.5 | +1.9 | 494 | 6,551.09 | 179 | 36.23 | 2,361.95 | 36.05 | 2,374.75 | 36.25 | +12.8 | +715.08 | 0 | 0 |
| 2026/03/26 | 131.5 | -2.5 | -1.87 | 665 | 8,866.58 | 200 | 30.09 | 2,674.7 | 30.17 | 2,669.6 | 30.11 | -5.1 | -255 | 0 | 0 |
| 2026/03/25 | 134 | +6 | +4.69 | 947 | 12,699.23 | 351 | 37.05 | 4,699.75 | 37.01 | 4,710.45 | 37.09 | +10.7 | +304.84 | 0 | 0 |
| 2026/03/24 | 128 | -3 | -2.29 | 1,321 | 17,458.6 | 567 | 42.91 | 7,483.4 | 42.86 | 7,501.1 | 42.97 | +17.7 | +312.17 | 1 | 0.08 |
| 2026/03/23 | 131 | +3.5 | +2.75 | 576 | 7,505.37 | 98 | 17 | 1,260.55 | 16.8 | 1,285.95 | 17.13 | +25.4 | +2,591.84 | 1 | 0.17 |
| 2026/03/20 | 127.5 | +1 | +0.79 | 373 | 4,741.14 | 66 | 17.72 | 840.45 | 17.73 | 840.9 | 17.74 | +0.45 | +68.18 | 0 | 0 |
| 2026/03/19 | 126.5 | +4 | +3.27 | 720 | 9,129.52 | 158 | 21.94 | 2,002.05 | 21.93 | 2,014.35 | 22.06 | +12.3 | +778.48 | 0 | 0 |
| 2026/03/18 | 122.5 | +0.5 | +0.41 | 199 | 2,437.4 | 23 | 11.56 | 281.05 | 11.53 | 282.4 | 11.59 | +1.35 | +586.96 | 0 | 0 |
| 2026/03/17 | 122 | +5 | +4.27 | 607 | 7,473.3 | 215 | 35.43 | 2,630.3 | 35.2 | 2,665.9 | 35.67 | +35.6 | +1,655.81 | 0 | 0 |
| 2026/03/16 | 117 | -4.5 | -3.7 | 541 | 6,460.15 | 174 | 32.15 | 2,089.2 | 32.34 | 2,082.15 | 32.23 | -7.05 | -405.17 | -- | -- |
| 2026/03/13 | 121.5 | +0.5 | +0.41 | 288 | 3,504.12 | 111 | 38.54 | 1,345.35 | 38.39 | 1,355.45 | 38.68 | +10.1 | +909.91 | -- | -- |
| 2026/03/12 | 121 | +0 | +0 | 364 | 4,460.19 | 135 | 37.04 | 1,651.1 | 37.02 | 1,653.4 | 37.07 | +2.3 | +170.37 | -- | -- |
| 2026/03/11 | 121 | +4 | +3.42 | 234 | 2,856.5 | 80 | 34.18 | 973.8 | 34.09 | 974.6 | 34.12 | +0.8 | +100 | -- | -- |
| 2026/03/10 | 117 | +6 | +5.41 | 258 | 2,982.07 | 60 | 23.26 | 692.3 | 23.22 | 696.3 | 23.35 | +4 | +666.67 | -- | -- |
| 2026/03/09 | 111 | -11 | -9.02 | 688 | 7,706.41 | 158 | 22.98 | 1,772.5 | 23 | 1,789.6 | 23.22 | +17.1 | +1,082.28 | -- | -- |
| 2026/03/06 | 122 | -1.5 | -1.21 | 350 | 4,287.34 | 97 | 27.73 | 1,186.7 | 27.68 | 1,191.85 | 27.8 | +5.15 | +530.93 | -- | -- |
| 2026/03/05 | 123.5 | +3.5 | +2.92 | 278 | 3,458.78 | 100 | 35.99 | 1,243.9 | 35.96 | 1,245.1 | 36 | +1.2 | +120 | -- | -- |
| 2026/03/04 | 120 | -5.5 | -4.38 | 520 | 6,266.85 | 210 | 40.42 | 2,529.85 | 40.37 | 2,539.2 | 40.52 | +9.35 | +445.24 | -- | -- |
| 2026/03/03 | 125.5 | -1.5 | -1.18 | 1,068 | 13,806.61 | 432 | 40.43 | 5,555.55 | 40.24 | 5,606 | 40.6 | +50.45 | +1,167.82 | -- | -- |
| 2026/03/02 | 127 | +2 | +1.6 | 539 | 6,788.55 | 149 | 27.64 | 1,860.35 | 27.4 | 1,867.65 | 27.51 | +7.3 | +489.93 | -- | -- |
| 2026/02/26 | 125 | +1.5 | +1.21 | 495 | 6,153.67 | 162 | 32.74 | 1,999.35 | 32.49 | 2,015.85 | 32.76 | +16.5 | +1,018.52 | -- | -- |
| 2026/02/25 | 123.5 | -0.5 | -0.4 | 218 | 2,710.8 | 48 | 21.97 | 596.5 | 22 | 596.6 | 22.01 | +0.1 | +20.83 | -- | -- |
| 2026/02/24 | 124 | -1 | -0.8 | 224 | 2,795.11 | 39 | 17.39 | 485.85 | 17.38 | 486.9 | 17.42 | +1.05 | +269.23 | -- | -- |
| 2026/02/23 | 125 | +3 | +2.46 | 417 | 5,216.08 | 81 | 19.45 | 1,013.7 | 19.43 | 1,016.05 | 19.48 | +2.35 | +290.12 | -- | -- |
| 2026/02/11 | 122 | -1.5 | -1.21 | 221 | 2,696.79 | 54 | 24.42 | 658.6 | 24.42 | 659.9 | 24.47 | +1.3 | +240.74 | -- | -- |
| 2026/02/10 | 123.5 | +1 | +0.82 | 392 | 4,889.43 | 98 | 24.99 | 1,221.55 | 24.98 | 1,221 | 24.97 | -0.55 | -56.12 | -- | -- |
| 2026/02/09 | 122.5 | +6.5 | +5.6 | 505 | 6,127.32 | 70 | 13.85 | 844.5 | 13.78 | 850.15 | 13.87 | +5.65 | +807.14 | -- | -- |
| 2026/02/06 | 116 | -1.5 | -1.28 | 549 | 6,239.6 | 231 | 42.08 | 2,612.85 | 41.88 | 2,637.75 | 42.27 | +24.9 | +1,077.92 | -- | -- |
| 2026/02/05 | 117.5 | -3.5 | -2.89 | 463 | 5,556.02 | 142 | 30.65 | 1,705.45 | 30.7 | 1,700.3 | 30.6 | -5.15 | -362.68 | -- | -- |
| 2026/02/04 | 121 | -1.5 | -1.22 | 270 | 3,264.52 | 85 | 31.47 | 1,028.9 | 31.52 | 1,029.85 | 31.55 | +0.95 | +111.76 | -- | -- |
| 2026/02/03 | 122.5 | +5.5 | +4.7 | 385 | 4,645.67 | 116 | 30.12 | 1,395.75 | 30.04 | 1,397.9 | 30.09 | +2.15 | +185.34 | -- | -- |
| 2026/02/02 | 117 | +3 | +2.63 | 373 | 4,344.13 | 96 | 25.76 | 1,119.15 | 25.76 | 1,117.7 | 25.73 | -1.45 | -151.04 | -- | -- |
| 2026/01/30 | 114 | -3 | -2.56 | 489 | 5,548.19 | 144 | 29.44 | 1,625.35 | 29.3 | 1,640.05 | 29.56 | +14.7 | +1,020.83 | -- | -- |
| 2026/01/29 | 117 | -1.5 | -1.27 | 600 | 7,041.17 | 161 | 26.83 | 1,887.15 | 26.8 | 1,895.95 | 26.93 | +8.8 | +546.58 | -- | -- |
| 2026/01/28 | 118.5 | -3.5 | -2.87 | 662 | 7,916 | 147 | 22.2 | 1,761.15 | 22.25 | 1,764.3 | 22.29 | +3.15 | +214.29 | -- | -- |
| 2026/01/27 | 122 | -1.5 | -1.21 | 365 | 4,471 | 91 | 24.94 | 1,115 | 24.94 | 1,117.2 | 24.99 | +2.2 | +241.76 | -- | -- |
| 2026/01/26 | 123.5 | -2 | -1.59 | 510 | 6,332.82 | 89 | 17.44 | 1,104.7 | 17.44 | 1,109.05 | 17.51 | +4.35 | +488.76 | -- | -- |
| 2026/01/23 | 125.5 | +2 | +1.62 | 955 | 12,056.34 | 319 | 33.39 | 4,011.3 | 33.27 | 4,027.5 | 33.41 | +16.2 | +507.84 | -- | -- |
| 2026/01/22 | 123.5 | +3.5 | +2.92 | 640 | 7,800.09 | 129 | 20.15 | 1,565.3 | 20.07 | 1,579.2 | 20.25 | +13.9 | +1,077.52 | -- | -- |
| 2026/01/21 | 120 | -1 | -0.83 | 646 | 7,744.52 | 201 | 31.1 | 2,408.35 | 31.1 | 2,410.75 | 31.13 | +2.4 | +119.4 | -- | -- |
| 2026/01/20 | 121 | -3.5 | -2.81 | 627 | 7,664.25 | 153 | 24.41 | 1,865.95 | 24.35 | 1,872.35 | 24.43 | +6.4 | +418.3 | -- | -- |
| 2026/01/19 | 124.5 | +1.5 | +1.22 | 1,018 | 12,719.24 | 298 | 29.29 | 3,724 | 29.28 | 3,719.35 | 29.24 | -4.65 | -156.04 | -- | -- |
| 2026/01/16 | 123 | -2.5 | -1.99 | 1,101 | 13,620.48 | 358 | 32.51 | 4,408.5 | 32.37 | 4,445.15 | 32.64 | +36.65 | +1,023.74 | -- | -- |
| 2026/01/15 | 125.5 | +4.5 | +3.72 | 2,046 | 25,160.93 | 795 | 38.86 | 9,768.75 | 38.83 | 9,797.6 | 38.94 | +28.85 | +362.89 | -- | -- |
| 2026/01/14 | 121 | +3.5 | +2.98 | 456 | 5,477.5 | 81 | 17.77 | 969.1 | 17.69 | 974.3 | 17.79 | +5.2 | +641.98 | -- | -- |
| 2026/01/13 | 117.5 | -2 | -1.67 | 381 | 4,512.61 | 141 | 36.98 | 1,666.45 | 36.93 | 1,674.25 | 37.1 | +7.8 | +553.19 | -- | -- |
| 2026/01/12 | 119.5 | +2 | +1.7 | 372 | 4,418.88 | 80 | 21.49 | 948.7 | 21.47 | 950.15 | 21.5 | +1.45 | +181.25 | -- | -- |
| 2026/01/09 | 117.5 | +3.5 | +3.07 | 701 | 8,250.91 | 298 | 42.48 | 3,508.05 | 42.52 | 3,514.9 | 42.6 | +6.85 | +229.87 | -- | -- |
| 2026/01/08 | 114 | -2 | -1.72 | 183 | 2,107.59 | 23 | 12.57 | 264.8 | 12.56 | 265.55 | 12.6 | +0.75 | +326.09 | -- | -- |
| 2026/01/07 | 116 | -1 | -0.85 | 243 | 2,820.43 | 57 | 23.46 | 661.7 | 23.46 | 663.55 | 23.53 | +1.85 | +324.56 | -- | -- |
| 2026/01/06 | 117 | -0.5 | -0.43 | 384 | 4,474.94 | 117 | 30.5 | 1,365.45 | 30.51 | 1,371.6 | 30.65 | +6.15 | +525.64 | -- | -- |
| 2026/01/05 | 117.5 | +3 | +2.62 | 558 | 6,509.09 | 189 | 33.88 | 2,201 | 33.81 | 2,214.55 | 34.02 | +13.55 | +716.93 | -- | -- |
| 2026/01/02 | 114.5 | +2 | +1.78 | 239 | 2,749.52 | 68 | 28.45 | 782.15 | 28.45 | 784 | 28.51 | +1.85 | +272.06 | -- | -- |
| 2025/12/31 | 112.5 | -1 | -0.88 | 363 | 4,137.35 | 66 | 18.19 | 752.5 | 18.19 | 757.55 | 18.31 | +5.05 | +765.15 | -- | -- |
| 2025/12/30 | 113.5 | -0.5 | -0.44 | 100 | 1,125.55 | 11 | 11.05 | 124.2 | 11.03 | 124.4 | 11.05 | +0.2 | +181.82 | -- | -- |
| 2025/12/29 | 114 | -0.5 | -0.44 | 79 | 896.17 | 8 | 10.18 | 90.9 | 10.14 | 91.45 | 10.2 | +0.55 | +687.5 | -- | -- |
| 2025/12/26 | 114.5 | +0.5 | +0.44 | 57 | 649.29 | 9 | 15.85 | 102.95 | 15.86 | 102.95 | 15.86 | +0 | +0 | -- | -- |
| 2025/12/19 | 115.5 | +2 | +1.76 | 159 | 1,821.83 | 27 | 16.99 | 308.55 | 16.94 | 310.6 | 17.05 | +2.05 | +759.26 | -- | -- |
| 2025/12/18 | 113.5 | -2 | -1.73 | 172 | 1,947.75 | 53 | 30.82 | 600.35 | 30.82 | 602.25 | 30.92 | +1.9 | +358.49 | -- | -- |
| 2025/12/17 | 115.5 | +1.5 | +1.32 | 132 | 1,506.76 | 31 | 23.56 | 353.15 | 23.44 | 355.9 | 23.62 | +2.75 | +887.1 | -- | -- |
| 2025/12/16 | 114 | -1.5 | -1.3 | 200 | 2,284.76 | 49 | 24.44 | 559.2 | 24.48 | 560.3 | 24.52 | +1.1 | +224.49 | -- | -- |
| 2025/12/15 | 115.5 | -3 | -2.53 | 152 | 1,762.04 | 33 | 21.69 | 383.45 | 21.76 | 382.95 | 21.73 | -0.5 | -151.52 | -- | -- |
| 2025/11/26 | 116 | +2.5 | +2.2 | 246 | 2,912.21 | 72 | 28.66 | 832.4 | 28.58 | 836.3 | 28.72 | +3.9 | +541.67 | -- | -- |
| 2025/11/25 | 113.5 | +2 | +1.79 | 281 | 3,195.56 | 122 | 43.46 | 1,384.9 | 43.34 | 1,394.55 | 43.64 | +9.65 | +790.98 | -- | -- |
| 2025/11/24 | 111.5 | +0 | +0 | 217 | 2,432.85 | 86 | 39.72 | 963.65 | 39.61 | 970.05 | 39.87 | +6.4 | +744.19 | -- | -- |
| 2025/11/21 | 111.5 | -1.5 | -1.33 | 360 | 3,997.98 | 127 | 35.31 | 1,412.15 | 35.32 | 1,414.7 | 35.39 | +2.55 | +200.79 | -- | -- |
| 2025/11/20 | 113 | -0.5 | -0.44 | 240 | 2,733.22 | 101 | 42.12 | 1,147.95 | 42 | 1,153.3 | 42.2 | +5.35 | +529.7 | -- | -- |
| 2025/11/19 | 113.5 | +1 | +0.89 | 218 | 2,467.62 | 99 | 45.49 | 1,121.05 | 45.43 | 1,123.65 | 45.54 | +2.6 | +262.63 | -- | -- |
| 2025/11/18 | 112.5 | -3.5 | -3.02 | 374 | 4,258.32 | 145 | 38.73 | 1,651.2 | 38.78 | 1,654.35 | 38.85 | +3.15 | +217.24 | -- | -- |
| 2025/11/17 | 116 | +0.5 | +0.43 | 466 | 5,403.23 | 191 | 40.99 | 2,210.5 | 40.91 | 2,222.6 | 41.13 | +12.1 | +633.51 | -- | -- |
| 2025/11/14 | 115.5 | -2.5 | -2.12 | 374 | 4,365.38 | 95 | 25.37 | 1,109 | 25.4 | 1,109.3 | 25.41 | +0.3 | +31.58 | -- | -- |
| 2025/11/13 | 118 | -2 | -1.67 | 1,255 | 14,863.74 | 375 | 29.88 | 4,434.6 | 29.84 | 4,451.55 | 29.95 | +16.95 | +452 | -- | -- |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
